SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	39.70	43.00	39.70	42.48	-	3.71%	13,824,686
Dec 30, 2025	39.63	41.23	39.63	40.96	40.96	4.46%	23,325,080
Dec 29, 2025	39.60	39.93	39.10	39.21	39.21	-0.58%	7,720,900
Dec 26, 2025	39.70	39.88	38.87	39.44	39.44	-0.93%	10,230,050
Dec 25, 2025	38.91	40.10	38.73	39.81	39.81	2.23%	12,882,100
Dec 24, 2025	38.68	39.13	38.36	38.94	38.94	0.28%	7,010,028
Dec 23, 2025	39.49	39.50	38.58	38.83	38.83	-1.65%	9,436,650
Dec 22, 2025	39.19	39.75	39.06	39.48	39.48	0.53%	9,033,325
Dec 19, 2025	39.99	40.05	39.03	39.27	39.27	-2.24%	14,559,350
Dec 18, 2025	39.07	40.85	38.88	40.17	40.17	1.72%	15,146,360
Dec 17, 2025	38.70	39.53	38.33	39.49	39.49	2.04%	10,699,100
Dec 16, 2025	39.85	40.46	38.60	38.70	38.70	-3.47%	12,670,700
Dec 15, 2025	39.98	40.44	39.10	40.09	40.09	0.30%	10,717,800
Dec 12, 2025	40.18	40.58	39.83	39.97	39.97	-0.52%	9,844,350
Dec 11, 2025	41.44	41.44	40.01	40.18	40.18	-3.06%	16,472,330
Dec 10, 2025	41.23	42.26	41.02	41.45	41.45	0.56%	16,398,150
Dec 9, 2025	42.31	42.73	40.91	41.22	41.22	-3.51%	18,205,750
Dec 8, 2025	41.20	42.98	41.06	42.72	42.72	3.31%	20,589,770
Dec 5, 2025	41.39	42.00	40.63	41.35	41.35	0.32%	15,182,200
Dec 4, 2025	41.85	42.38	41.20	41.22	41.22	-2.55%	12,805,250
Dec 3, 2025	43.86	43.98	42.01	42.30	42.30	-3.11%	17,528,040
Dec 2, 2025	44.65	44.85	43.44	43.66	43.66	-0.95%	24,330,670
Dec 1, 2025	45.39	45.71	43.42	44.08	44.08	-4.07%	25,435,259
Nov 28, 2025	46.87	48.05	45.49	45.95	45.95	-2.15%	29,932,940
Nov 27, 2025	49.00	49.98	46.80	46.96	46.96	-4.16%	31,559,070
Nov 26, 2025	50.94	53.30	48.38	49.00	49.00	-4.30%	45,758,220
Nov 25, 2025	45.80	54.88	45.66	51.20	51.20	8.94%	53,548,810
Nov 24, 2025	45.00	49.98	41.52	47.00	47.00	9.05%	52,260,770
Nov 21, 2025	41.51	44.59	40.60	43.10	43.10	0.87%	43,065,593
Nov 20, 2025	43.51	44.70	41.52	42.73	42.73	-4.51%	29,662,905
Nov 19, 2025	44.90	45.83	43.00	44.75	44.75	-3.39%	43,530,870
Nov 18, 2025	41.04	48.59	39.63	46.32	46.32	14.40%	62,708,920
Nov 17, 2025	37.57	41.80	37.31	40.49	40.49	4.36%	37,793,230
Nov 14, 2025	39.22	42.45	38.76	38.80	38.80	-4.06%	45,247,450
Nov 13, 2025	33.76	40.44	33.22	40.44	40.44	20.00%	26,669,970
Nov 12, 2025	34.05	34.15	33.33	33.70	33.70	-1.46%	5,021,800
Nov 11, 2025	34.71	35.08	33.70	34.20	34.20	-2.51%	8,299,659
Nov 10, 2025	33.60	35.50	33.50	35.08	35.08	5.16%	10,864,190
Nov 7, 2025	34.32	34.38	33.30	33.36	33.36	-3.61%	7,795,200
Nov 6, 2025	34.91	35.20	34.22	34.61	34.61	-0.86%	5,209,449
Nov 5, 2025	34.60	35.12	34.50	34.91	34.91	-0.82%	4,998,832
Nov 4, 2025	35.24	35.35	34.65	35.20	35.20	-1.26%	6,498,341
Nov 3, 2025	35.78	36.24	35.08	35.65	35.65	0.28%	10,705,570
Oct 31, 2025	33.94	35.97	33.94	35.55	35.55	4.74%	17,454,080
Oct 30, 2025	34.00	34.56	33.88	33.94	33.94	-1.79%	8,599,631
Oct 29, 2025	33.77	34.77	33.33	34.56	34.56	2.31%	9,474,354
Oct 28, 2025	33.56	34.04	33.21	33.78	33.78	-0.41%	7,747,890
Oct 27, 2025	33.11	34.29	33.09	33.92	33.92	3.13%	11,221,030
Oct 24, 2025	32.92	33.49	32.81	32.89	32.89	-	6,477,264
Oct 23, 2025	32.51	33.06	31.88	32.89	32.89	-0.09%	6,568,919